Global Mixed-Mode Technology Inc. (TPE:8081)
Taiwan · Delayed Price · Currency is TWD 236.00
-7.00 (-2.88%)
At close: Feb 2, 2026
TPE:8081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 247.00 | 247.00 | 239.50 | 243.00 | 243.00 | -1.62% | 692,213 |
| Jan 29, 2026 | 244.50 | 250.50 | 244.50 | 247.00 | 247.00 | 1.44% | 1,381,976 |
| Jan 28, 2026 | 258.00 | 261.00 | 243.50 | 243.50 | 243.50 | -2.40% | 1,928,682 |
| Jan 27, 2026 | 232.50 | 251.00 | 232.00 | 249.50 | 249.50 | 7.31% | 2,148,539 |
| Jan 26, 2026 | 232.50 | 233.50 | 228.00 | 232.50 | 232.50 | - | 524,998 |
| Jan 23, 2026 | 230.50 | 235.50 | 230.50 | 232.50 | 232.50 | 0.43% | 754,010 |
| Jan 22, 2026 | 225.00 | 235.00 | 225.00 | 231.50 | 231.50 | 4.04% | 993,259 |
| Jan 21, 2026 | 225.50 | 225.50 | 222.00 | 222.50 | 222.50 | -1.33% | 363,796 |
| Jan 20, 2026 | 221.50 | 226.50 | 219.00 | 225.50 | 225.50 | 1.58% | 574,853 |
| Jan 19, 2026 | 218.00 | 223.00 | 217.00 | 222.00 | 222.00 | 1.83% | 500,604 |
| Jan 16, 2026 | 218.50 | 220.50 | 217.50 | 218.00 | 218.00 | 0.46% | 371,217 |
| Jan 15, 2026 | 222.50 | 223.00 | 217.00 | 217.00 | 217.00 | -2.25% | 699,526 |
| Jan 14, 2026 | 218.00 | 227.50 | 218.00 | 222.00 | 222.00 | 2.78% | 2,096,946 |
| Jan 13, 2026 | 216.00 | 216.00 | 213.00 | 216.00 | 216.00 | 0.47% | 484,537 |
| Jan 12, 2026 | 215.00 | 216.50 | 214.00 | 215.00 | 215.00 | - | 328,692 |
| Jan 9, 2026 | 215.00 | 216.00 | 211.00 | 215.00 | 215.00 | 0.94% | 872,332 |
| Jan 8, 2026 | 215.50 | 215.50 | 210.50 | 213.00 | 213.00 | -0.93% | 368,139 |
| Jan 7, 2026 | 211.50 | 217.50 | 210.50 | 215.00 | 215.00 | 2.14% | 619,594 |
| Jan 6, 2026 | 211.00 | 212.00 | 210.00 | 210.50 | 210.50 | 0.24% | 400,229 |
| Jan 5, 2026 | 210.50 | 212.00 | 207.50 | 210.00 | 210.00 | 0.24% | 432,495 |
| Jan 2, 2026 | 211.50 | 212.00 | 209.50 | 209.50 | 209.50 | -0.24% | 140,245 |
| Dec 31, 2025 | 208.00 | 211.50 | 208.00 | 210.00 | 210.00 | 0.72% | 211,857 |
| Dec 30, 2025 | 208.50 | 210.00 | 207.50 | 208.50 | 208.50 | - | 116,673 |
| Dec 29, 2025 | 209.50 | 211.00 | 208.00 | 208.50 | 208.50 | -0.71% | 128,144 |
| Dec 26, 2025 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | - | 223,007 |
| Dec 24, 2025 | 212.00 | 212.00 | 209.50 | 210.00 | 210.00 | -0.47% | 151,336 |
| Dec 23, 2025 | 213.00 | 214.00 | 210.50 | 211.00 | 211.00 | -0.94% | 158,083 |
| Dec 22, 2025 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | 1.67% | 378,519 |
| Dec 19, 2025 | 209.50 | 209.50 | 206.00 | 209.50 | 209.50 | 1.70% | 241,153 |
| Dec 18, 2025 | 208.50 | 208.50 | 206.00 | 206.00 | 206.00 | -1.20% | 328,332 |
| Dec 17, 2025 | 210.50 | 212.50 | 208.50 | 208.50 | 208.50 | -0.24% | 578,645 |
| Dec 16, 2025 | 204.00 | 210.50 | 203.50 | 209.00 | 209.00 | 1.46% | 708,014 |
| Dec 15, 2025 | 204.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.24% | 142,811 |
| Dec 12, 2025 | 210.00 | 210.00 | 205.50 | 205.50 | 205.50 | -1.20% | 240,213 |
| Dec 11, 2025 | 207.50 | 211.50 | 207.00 | 208.00 | 208.00 | 1.46% | 431,218 |
| Dec 10, 2025 | 204.50 | 206.50 | 204.50 | 205.00 | 205.00 | 0.49% | 200,596 |
| Dec 9, 2025 | 207.00 | 208.00 | 203.00 | 204.00 | 204.00 | -1.45% | 380,440 |
| Dec 8, 2025 | 204.50 | 207.00 | 204.50 | 207.00 | 207.00 | 1.22% | 214,871 |
| Dec 5, 2025 | 206.00 | 208.00 | 203.00 | 204.50 | 204.50 | -0.73% | 301,920 |
| Dec 4, 2025 | 204.00 | 207.50 | 204.00 | 206.00 | 206.00 | 0.98% | 177,433 |
| Dec 3, 2025 | 203.50 | 206.00 | 203.50 | 204.00 | 204.00 | 0.49% | 300,588 |
| Dec 2, 2025 | 205.50 | 206.00 | 203.00 | 203.00 | 203.00 | -0.98% | 290,203 |
| Dec 1, 2025 | 205.00 | 206.50 | 204.00 | 205.00 | 205.00 | - | 297,198 |
| Nov 28, 2025 | 206.50 | 208.00 | 204.50 | 205.00 | 205.00 | -0.24% | 344,436 |
| Nov 27, 2025 | 206.00 | 207.50 | 205.00 | 205.50 | 205.50 | - | 221,373 |
| Nov 26, 2025 | 202.50 | 207.50 | 202.50 | 205.50 | 205.50 | 1.73% | 332,240 |
| Nov 25, 2025 | 203.50 | 205.00 | 201.00 | 202.00 | 202.00 | 0.75% | 268,027 |
| Nov 24, 2025 | 201.00 | 204.00 | 199.50 | 200.50 | 200.50 | -0.25% | 350,013 |
| Nov 21, 2025 | 201.00 | 205.00 | 200.50 | 201.00 | 201.00 | -1.71% | 416,103 |
| Nov 20, 2025 | 204.50 | 206.50 | 203.50 | 204.50 | 204.50 | 1.74% | 409,134 |